Dark

CCL20270115C30
CCL Jan 15 2027 30.00 Call (CCL270115C00030000)
option OPRA

EOD

Sep 29, 2026

0.8600+109.756%(+0.4500)2,622

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	0.9600	0.7000	0.8600	+109.756%	2,622	25,177	0.000%
2026-09-28	0.4000	0.4200	0.3700	0.4100	-2.381%	136	25,968	+109.756%
2026-09-25	0.3500	0.4400	0.3500	0.4200	+5.000%	88	25,869	+104.762%
2026-09-24	0.3800	0.4000	0.3200	0.4000	+14.286%	87	25,916	+115.000%
2026-09-23	0.4600	0.4600	0.3500	0.3500	-14.634%	262	25,869	+145.714%
2026-09-22	0.5400	0.6500	0.4100	0.4100	-4.651%	354	25,759	+109.756%
2026-09-21	0.4500	0.4500	0.4000	0.4300	+16.216%	2,302	25,610	+100.000%
2026-09-18	0.3800	0.4000	0.3500	0.3700	-15.909%	148	25,564	+132.432%
2026-09-17	0.5400	0.5400	0.4400	0.4400	-8.333%	11,461	25,284	+95.455%
2026-09-16	0.4300	0.5000	0.4200	0.4800	+11.628%	2,459	19,383	+79.167%
2026-09-15	0.5700	0.5700	0.4000	0.4300	-14.000%	454	19,372	+100.000%
2026-09-14	0.5000	0.5100	0.4800	0.5000	-5.660%	138	19,621	+72.000%
2026-09-11	0.5600	0.6700	0.5300	0.5300	0.000%	18	19,610	+62.264%
2026-09-10	0.5300	0.5300	0.5000	0.5300	-5.357%	116	19,615	+62.264%
2026-09-09	0.6100	0.6100	0.5600	0.5600	-16.418%	193	19,632	+53.571%
2026-09-08	0.7000	0.7100	0.6700	0.6700	-9.459%	171	19,685	+28.358%
2026-09-04	0.6700	0.7700	0.6700	0.7400	+2.778%	1,044	18,649	+16.216%
2026-09-03	0.7500	0.7500	0.6800	0.7200	-10.000%	249	18,649	+19.444%
2026-09-02	0.7400	0.8100	0.7200	0.8000	+21.212%	1,792	18,516	+7.500%
2026-09-01	0.8000	0.8700	0.6600	0.6600	-21.429%	2,444	16,886	+30.303%
2026-08-31	0.9900	0.9900	0.8100	0.8400	-21.495%	6,399	14,520	+2.381%
2026-08-28	1.2100	1.2100	1.0500	1.0700	-6.957%	277	8,976	-19.626%
2026-08-27	1.3200	1.3800	1.1400	1.1500	-14.815%	708	8,823	-25.217%
2026-08-26	1.6000	1.6000	1.3500	1.3500	-12.338%	74	8,320	-36.296%
2026-08-25	1.5300	1.5600	1.4000	1.5400	+7.692%	96	8,292	-44.156%
2026-08-24	1.5400	1.5500	1.3900	1.4300	-0.694%	103	8,272	-39.860%
2026-08-21	1.4200	1.5000	1.4000	1.4400	+9.091%	83	8,243	-40.278%
2026-08-20	1.6300	1.6300	1.3000	1.3200	-28.649%	1,053	8,259	-34.848%
2026-08-19	2.0500	2.0500	1.8500	1.8500	-9.756%	269	7,828	-53.514%
2026-08-18	2.1600	2.2000	2.0500	2.0500	-10.480%	42	7,847	-58.049%
2026-08-17	2.3400	2.3400	2.2300	2.2900	-10.196%	45	7,824	-62.445%
2026-08-14	2.8900	2.9000	2.5500	2.5500	-6.934%	187	7,805	-66.275%
2026-08-13	2.6700	2.7500	2.5500	2.7400	+15.612%	57	7,902	-68.613%
2026-08-12	2.5000	2.5100	2.3700	2.3700	-3.659%	168	7,888	-63.713%
2026-08-11	2.7000	2.7000	2.4600	2.4600	-11.191%	61	7,780	-65.041%
2026-08-10	2.8500	2.8500	2.7100	2.7700	-14.769%	46	7,771	-68.953%
2026-08-07	3.2000	3.2500	2.9500	3.2500	+3.175%	98	7,732	-73.538%
2026-08-06	3.4500	3.5500	3.1500	3.1500	-14.865%	9	7,697	-72.698%
2026-08-05	3.7500	3.9000	3.7000	3.7000	+1.928%	15	7,690	-76.757%
2026-08-04	3.3500	3.8000	3.3500	3.6300	+15.238%	43	7,702	-76.309%
2026-08-03	3.1500	3.4000	2.9400	3.1500	+18.868%	19	7,731	-72.698%
2026-07-31	2.7000	2.7000	2.6500	2.6500	+0.379%	12	7,727	-67.547%
2026-07-30	2.6300	2.7300	2.6100	2.6400	-15.655%	80	7,729	-67.424%
2026-07-29	2.9600	3.1300	2.8100	3.1300	+5.387%	48	7,709	-72.524%
2026-07-28	2.7400	3.1000	2.7400	2.9700	+20.732%	82	7,705	-71.044%
2026-07-27	2.4800	2.4900	2.4600	2.4600	+12.844%	20	7,691	-65.041%
2026-07-24	2.0200	2.4000	2.0200	2.1800	+25.287%	140	7,672	-60.550%
2026-07-23	1.8000	2.0100	1.6700	1.7400	-17.143%	212	7,753	-50.575%
2026-07-22	2.1200	2.2300	2.1000	2.1000	+0.478%	223	7,666	-59.048%
2026-07-21	1.9600	2.2300	1.9600	2.0900	-1.415%	100	7,848	-58.852%
2026-07-20	2.5100	2.5100	1.9500	2.1200	-6.195%	53	7,822	-59.434%
2026-07-17	2.0600	2.3600	2.0600	2.2600	-4.641%	314	7,833	-61.947%
2026-07-15	2.3800	2.3800	2.3500	2.3700	+3.043%	27	7,891	-63.713%
2026-07-14	2.2200	2.3000	2.2200	2.3000	-4.167%	9	7,864	-62.609%
2026-07-13	2.4900	2.7000	2.4000	2.4000	-6.977%	382	7,862	-64.167%
2026-07-10	2.6000	2.6700	2.5800	2.5800	-2.642%	13	7,867	-66.667%
2026-07-09	2.3600	2.6500	2.3600	2.6500	+25.000%	9	7,855	-67.547%
2026-07-08	2.2000	2.2000	1.9000	2.1200	-11.667%	53	7,849	-59.434%
2026-07-07	2.7500	2.7900	2.4000	2.4000	-11.111%	92	7,814	-64.167%
2026-07-06	2.9000	2.9000	2.7000	2.7000	-10.000%	337	7,765	-68.148%
2026-07-02	3.1000	3.1400	2.9000	3.0000	-13.043%	66	8,035	-71.333%
2026-07-01	3.8800	3.8800	3.4500	3.4500	+2.985%	58	8,035	-75.072%
2026-06-30	3.7800	3.7800	3.3500	3.3500	-13.882%	58	8,019	-74.328%
2026-06-29	4.0000	4.2000	3.8900	3.8900	+2.368%	10	7,985	-77.892%
2026-06-26	3.7500	3.8000	3.7000	3.8000	+11.765%	19	7,984	-77.368%
2026-06-25	4.0900	4.1900	3.4000	3.4000	-11.688%	15	7,992	-74.706%
2026-06-24	4.1500	4.1800	3.8300	3.8500	+2.667%	51	7,997	-77.662%
2026-06-23	2.9000	3.8500	2.9000	3.7500	-16.667%	105	7,991	-77.067%
2026-06-22	4.9000	4.9000	4.5000	4.5000	-14.286%	217	7,975	-80.889%
2026-06-18	5.2500	5.3000	5.0500	5.2500	+15.385%	25	7,945	-83.619%
2026-06-17	5.4000	5.5000	4.5500	4.5500	-10.784%	17	7,945	-81.099%
2026-06-16	5.0000	5.1500	4.9600	5.1000	+8.511%	24	7,954	-83.137%
2026-06-15	5.1000	5.7500	4.7000	4.7000	+8.046%	349	7,959	-81.702%
2026-06-12	4.2500	4.3500	3.7900	4.3500	+39.423%	883	7,929	-80.230%
2026-06-11	3.0000	3.1200	2.8600	3.1200	+11.429%	38	8,219	-72.436%
2026-06-10	3.1000	3.1000	2.7500	2.8000	-20.000%	60	8,245	-69.286%
2026-06-09	3.4000	3.5900	3.3000	3.5000	+1.449%	17	8,197	-75.429%
2026-06-08	3.4500	3.4500	3.4500	3.4500	0.000%	15	8,198	-75.072%
2026-06-05	3.8500	4.0000	3.3500	3.4500	-11.538%	28	8,190	-75.072%
2026-06-04	3.8500	3.9000	3.6500	3.9000	+8.333%	26	8,191	-77.949%
2026-06-03	3.6000	3.7500	3.6000	3.6000	-5.263%	452	8,200	-76.111%
2026-06-02	3.7500	3.8000	3.7500	3.8000	-2.813%	40	8,206	-77.368%
2026-06-01	3.6100	4.0000	3.4800	3.9100	-2.250%	92	8,211	-78.005%
2026-05-29	4.0500	4.0500	3.9900	4.0000	-3.846%	18	8,229	-78.500%
2026-05-28	3.7500	4.2200	3.7500	4.1600	+4.000%	140	8,246	-79.327%
2026-05-27	4.1500	4.2000	3.9800	4.0000	+12.676%	1,750	8,278	-78.500%
2026-05-26	3.5000	3.5700	3.5000	3.5500	+9.231%	173	6,777	-75.775%
2026-05-22	3.1500	3.2700	3.1500	3.2500	+12.457%	21	6,794	-73.538%
2026-05-21	2.9000	2.9300	2.8900	2.8900	-8.254%	9	6,794	-70.242%
2026-05-20	2.4800	3.2000	2.4800	3.1500	+46.512%	144	6,794	-72.698%
2026-05-19	2.4000	2.4000	2.1000	2.1500	-16.667%	111	6,463	-60.000%
2026-05-18	2.5300	2.5800	2.5000	2.5800	+9.787%	308	6,463	-66.667%
2026-05-15	2.4800	2.4800	2.3500	2.3500	-16.667%	41	6,463	-63.404%
2026-05-14	2.8600	2.8600	2.8200	2.8200	+12.800%	448	6,452	-69.504%
2026-05-13	2.4200	2.7300	2.4200	2.5000	-3.475%	114	6,810	-65.600%
2026-05-12	2.8000	2.8000	2.4500	2.5900	-7.829%	44	6,810	-66.795%
2026-05-11	3.0000	3.0000	2.7000	2.8100	-13.538%	509	6,810	-69.395%
2026-05-08	3.5700	3.5700	3.2500	3.2500	-8.451%	244	6,819	-73.538%
2026-05-07	3.9000	3.9000	3.5000	3.5500	-6.579%	38	6,849	-75.775%
2026-05-06	3.6000	3.8000	3.5500	3.8000	+22.581%	152	6,882	-77.368%
2026-05-05	2.9900	3.1500	2.9900	3.1000	+5.802%	10	6,987	-72.258%
2026-05-04	3.0500	3.1500	2.8000	2.9300	-15.072%	458	6,984	-70.648%
2026-05-01	3.3000	3.7000	3.3000	3.4500	0.000%	186	6,589	-75.072%
2026-04-30	3.6500	3.8700	3.4500	3.4500	+9.524%	23	6,589	-75.072%
2026-04-29	3.0000	3.1500	2.8900	3.1500	-4.834%	25	6,606	-72.698%
2026-04-28	3.4300	3.4300	3.3000	3.3100	-4.058%	111	6,586	-74.018%
2026-04-27	3.4500	3.4500	3.4500	3.4500	-8.730%	5	6,527	-75.072%
2026-04-24	3.5000	3.8000	3.4500	3.7800	+8.000%	17	6,527	-77.249%
2026-04-23	3.6000	3.7500	3.2900	3.5000	0.000%	67	6,514	-75.429%
2026-04-22	3.8000	3.9000	3.4500	3.5000	-9.794%	126	6,534	-75.429%
2026-04-21	4.5000	4.5000	3.8000	3.8800	-16.559%	78	6,459	-77.835%
2026-04-20	4.5200	4.6500	4.5200	4.6500	-3.527%	20	6,459	-81.505%
2026-04-17	4.6500	5.2500	4.6500	4.8200	+28.533%	275	6,448	-82.158%
2026-04-16	4.0300	4.0300	3.6300	3.7500	-16.481%	31	6,425	-77.067%
2026-04-15	4.3400	4.6000	4.3000	4.4900	+0.223%	14	6,424	-80.846%
2026-04-14	4.3500	4.5200	4.3500	4.4800	+14.872%	16	6,433	-80.804%
2026-04-13	3.6500	3.9000	3.5700	3.9000	-1.763%	37	6,434	-77.949%
2026-04-09	4.0000	4.0000	3.6000	3.9700	-3.171%	34	6,416	-78.338%
2026-04-08	4.5500	5.5000	3.8800	4.1000	+48.551%	392	6,410	-79.024%
2026-04-07	2.9000	2.9000	2.6000	2.7600	-11.821%	67	6,484	-68.841%
2026-04-06	3.1000	3.1600	3.0000	3.1300	-0.635%	19	6,474	-72.524%
2026-04-02	2.9200	3.2500	2.8400	3.1500	-10.000%	279	6,318	-72.698%
2026-04-01	3.4000	3.5000	3.3000	3.5000	+11.111%	55	6,318	-75.429%
2026-03-31	2.7700	3.2500	2.7700	3.1500	+31.799%	71	6,333	-72.698%
2026-03-30	2.7600	2.7600	2.3900	2.3900	-2.846%	40	6,307	-64.017%
2026-03-27	2.9500	2.9500	2.3700	2.4600	-18.000%	217	6,314	-65.041%
2026-03-26	3.0500	3.0500	2.9400	3.0000	-1.639%	113	6,268	-71.333%
2026-03-25	3.4500	3.4500	3.0500	3.0500	-1.613%	11	6,264	-71.803%
2026-03-24	2.9500	3.1500	2.9500	3.1000	0.000%	151	6,274	-72.258%
2026-03-23	3.3000	3.3000	3.1000	3.1000	+19.231%	49	6,152	-72.258%
2026-03-20	2.7000	2.7900	2.6000	2.6000	-11.864%	22	6,137	-66.923%
2026-03-19	2.6600	2.9500	2.6600	2.9500	+11.742%	3	6,127	-70.847%
2026-03-18	2.8200	2.8200	2.6000	2.6400	-13.443%	11	6,126	-67.424%
2026-03-17	3.0200	3.1000	3.0000	3.0500	+7.774%	32	6,118	-71.803%
2026-03-16	2.9900	3.1000	2.8000	2.8300	+8.846%	138	6,136	-69.611%
2026-03-13	3.0000	3.0000	2.6000	2.6000	-13.333%	92	6,121	-66.923%
2026-03-12	3.1000	3.1000	2.6700	3.0000	-13.043%	242	6,051	-71.333%
2026-03-11	3.3500	3.4500	3.3500	3.4500	-5.479%	7	6,011	-75.072%
2026-03-10	3.5100	3.7000	3.2000	3.6500	+1.955%	159	6,005	-76.438%
2026-03-09	2.7500	3.5800	2.5000	3.5800	+5.294%	608	5,959	-75.978%
2026-03-06	3.3500	3.4500	3.0900	3.4000	-12.821%	176	6,161	-74.706%
2026-03-05	4.3500	4.3500	3.8000	3.9000	-10.345%	134	6,103	-77.949%
2026-03-04	4.7300	4.7300	4.3500	4.3500	-6.652%	14	6,044	-80.230%
2026-03-03	5.5000	5.5000	4.0000	4.6600	-9.515%	58	6,031	-81.545%
2026-03-02	4.9000	5.1600	4.5000	5.1500	-21.374%	122	6,014	-83.301%
2026-02-27	6.5500	6.5500	6.5500	6.5500	-5.483%	1	5,936	-86.870%
2026-02-26	7.1200	7.1200	6.9300	6.9300	+4.525%	2	5,941	-87.590%
2026-02-25	6.5500	6.6300	6.5500	6.6300	+17.345%	2	5,941	-87.029%
2026-02-23	6.7500	7.0000	5.6000	5.6500	-15.672%	9	5,941	-84.779%
2026-02-20	6.4500	6.7000	6.4500	6.7000	+3.077%	208	5,936	-87.164%
2026-02-19	7.0000	7.0000	6.5000	6.5000	-9.722%	12	5,933	-86.769%
2026-02-18	7.4500	7.4500	7.2000	7.2000	-5.138%	31	5,923	-88.056%
2026-02-17	7.1500	7.5900	6.9500	7.5900	+9.682%	38	5,952	-88.669%
2026-02-13	6.9500	6.9500	6.9200	6.9200	-8.947%	2	5,963	-87.572%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+2.013%	100	5,963	-88.684%
2026-02-11	7.4500	7.4500	7.4500	7.4500	-0.534%	1	5,963	-88.456%
2026-02-10	7.3000	7.7400	7.3000	7.4900	+0.537%	99	5,964	-88.518%
2026-02-09	7.4300	7.5100	7.4300	7.4500	-6.875%	6	5,912	-88.456%
2026-02-06	7.0500	8.0000	7.0500	8.0000	+28.411%	244	5,911	-89.250%
2026-02-05	6.7600	7.0000	6.1500	6.2300	+0.484%	74	5,840	-86.196%
2026-02-04	6.3500	6.8000	6.2000	6.2000	-6.767%	170	5,862	-86.129%
2026-02-03	7.2000	7.2000	6.6500	6.6500	-2.206%	34	5,880	-87.068%
2026-02-02	6.3000	7.0000	6.3000	6.8000	+34.387%	115	5,913	-87.353%
2026-01-30	5.5500	5.5500	5.0300	5.0600	-14.237%	31	5,981	-83.004%
2026-01-29	5.2500	6.1000	5.2500	5.9000	+20.408%	176	5,966	-85.424%
2026-01-28	4.5500	4.9000	4.5500	4.9000	+12.644%	5	5,908	-82.449%
2026-01-27	4.5000	4.5000	4.3500	4.3500	-2.247%	8	5,903	-80.230%
2026-01-26	4.4600	4.4600	4.3500	4.4500	+4.706%	8	5,907	-80.674%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-6.593%	13	5,901	-79.765%
2026-01-22	4.5000	4.6500	4.5000	4.5500	+8.333%	60	5,901	-81.099%
2026-01-21	4.2000	4.3400	4.1400	4.2000	+2.190%	142	5,866	-79.524%
2026-01-20	4.3000	4.5000	4.1100	4.1100	-12.553%	67	5,748	-79.075%
2026-01-16	4.9400	4.9400	4.6000	4.7000	-6.000%	89	5,664	-81.702%
2026-01-15	5.7000	5.7000	5.0000	5.0000	-9.091%	216	5,664	-82.800%
2026-01-14	5.3000	5.6000	5.2000	5.5000	-2.482%	52	5,822	-84.364%
2026-01-13	6.0000	6.2500	5.6000	5.6400	-11.875%	28	5,779	-84.752%
2026-01-12	6.5800	6.5800	6.3000	6.4000	-5.325%	8	5,764	-86.563%
2026-01-09	6.6000	6.7600	6.6000	6.7600	+4.000%	41	5,764	-87.278%
2026-01-08	6.8200	6.8200	6.5000	6.5000	-0.763%	7	5,801	-86.769%
2026-01-07	6.7000	6.7000	6.5500	6.5500	-3.250%	37	5,800	-86.870%
2026-01-06	6.7600	7.0200	6.7500	6.7700	+5.947%	22	5,800	-87.297%
2026-01-05	5.7800	6.3900	5.7800	6.3900	+6.146%	5	5,816	-86.541%
2026-01-02	5.6000	6.0200	5.5500	6.0200	+2.034%	34	5,814	-85.714%
2025-12-30	5.9500	5.9500	5.9000	5.9000	+5.735%	11	5,807	-85.424%
2025-12-29	5.6000	5.6000	5.5800	5.5800	-3.793%	2	5,802	-84.588%
2025-12-26	6.0500	6.0500	5.8000	5.8000	-7.200%	15	5,803	-85.172%
2025-12-24	6.3000	6.3000	6.1800	6.2500	-4.726%	202	6,000	-86.240%
2025-12-23	6.8000	6.8000	6.5600	6.5600	-4.234%	10	6,000	-86.890%
2025-12-22	6.2500	6.8500	6.2500	6.8500	+9.952%	21	5,999	-87.445%
2025-12-19	5.0000	6.8000	5.0000	6.2300	+32.553%	252	6,009	-86.196%
2025-12-18	4.7500	4.7500	4.7000	4.7000	0.000%	14	6,017	-81.702%
2025-12-17	4.9300	4.9300	4.7000	4.7000	-1.053%	212	6,003	-81.702%
2025-12-16	5.0400	5.0500	4.7500	4.7500	-5.190%	43	5,799	-81.895%
2025-12-15	4.5500	5.0100	4.5500	5.0100	+11.333%	34	5,801	-82.834%
2025-12-12	4.5500	4.5500	4.5000	4.5000	+1.124%	53	5,815	-80.889%
2025-12-11	4.0000	4.4500	4.0000	4.4500	+18.037%	9	5,762	-80.674%
2025-12-10	3.5000	3.7700	3.4500	3.7700	+12.874%	105	5,758	-77.188%
2025-12-09	3.3400	3.3400	3.3400	3.3400	-2.907%	1	5,664	-74.251%
2025-12-08	3.4000	3.5500	3.4000	3.4400	-3.099%	3	5,665	-75.000%
2025-12-04	3.6500	3.6500	3.4500	3.5500	-2.740%	42	5,665	-75.775%
2025-12-03	3.6700	3.7000	3.6500	3.6500	+1.389%	4	5,650	-76.438%
2025-12-02	3.6000	3.6000	3.6000	3.6000	0.000%	58	5,659	-76.111%
2025-12-01	3.5900	3.6000	3.5900	3.6000	-3.485%	2	5,659	-76.111%
2025-11-28	3.7300	3.7300	3.7300	3.7300	-2.100%	1	5,659	-76.944%
2025-11-26	3.7500	3.8100	3.7500	3.8100	+3.533%	10	5,649	-77.428%
2025-11-25	3.3300	3.8100	3.3300	3.6800	+8.235%	4	5,649	-76.630%
2025-11-24	4.2300	4.2300	3.3500	3.4000	-20.000%	162	5,649	-74.706%
2025-11-21	3.8500	4.2500	3.7600	4.2500	+18.056%	622	5,770	-79.765%
2025-11-20	4.0000	4.0000	3.6000	3.6000	-1.639%	250	5,277	-76.111%
2025-11-18	3.6900	3.6900	3.6600	3.6600	+0.274%	2	5,037	-76.503%
2025-11-17	3.6500	3.6500	3.6500	3.6500	-4.700%	2	5,036	-76.438%
2025-11-14	3.8000	3.9000	3.8000	3.8300	-10.930%	53	5,034	-77.546%
2025-11-10	4.3500	4.3500	4.2500	4.3000	+10.256%	73	5,025	-80.000%
2025-11-07	3.9000	3.9000	3.9000	3.9000	-8.235%	20	4,958	-77.949%
2025-11-05	4.0500	4.2500	4.0500	4.2500	+11.842%	2	4,958	-79.765%
2025-11-04	4.4000	4.4000	3.8000	3.8000	-27.894%	61	4,960	-77.368%
2025-11-03	5.2700	5.2700	5.2700	5.2700	-1.862%	5	4,926	-83.681%
2025-10-31	5.4000	5.4000	5.3700	5.3700	-1.287%	2	4,926	-83.985%
2025-10-30	4.8500	5.4400	4.8500	5.4400	+14.526%	8	4,926	-84.191%
2025-10-28	5.0400	5.0400	4.7500	4.7500	-15.929%	67	4,918	-81.895%
2025-10-27	5.9000	5.9000	5.6500	5.6500	-3.419%	19	4,862	-84.779%
2025-10-24	5.9500	5.9500	5.8500	5.8500	-0.171%	2	4,862	-85.299%
2025-10-23	5.8500	5.8600	5.8500	5.8600	-2.496%	5	4,860	-85.324%
2025-10-22	6.1000	6.2500	5.9000	6.0100	+1.864%	27	4,857	-85.691%
2025-10-21	5.6600	5.9500	5.6600	5.9000	+10.280%	57	4,875	-85.424%
2025-10-20	5.2500	5.3500	5.2500	5.3500	+0.943%	22	4,859	-83.925%
2025-10-16	5.4000	5.4000	5.3000	5.3000	-1.852%	2	4,852	-83.774%
2025-10-15	5.6000	5.6000	5.3500	5.4000	-0.917%	28	4,852	-84.074%
2025-10-14	5.6000	5.6000	5.4500	5.4500	+12.140%	56	4,830	-84.220%
2025-10-13	5.0000	5.0000	4.8600	4.8600	+1.250%	3	4,830	-82.305%
2025-10-10	5.1000	5.1500	4.8000	4.8000	-10.781%	18	4,828	-82.083%
2025-10-08	5.5500	5.5500	5.3800	5.3800	+4.873%	16	4,817	-84.015%
2025-10-07	5.2000	5.2000	4.8800	5.1300	-5.000%	14	4,797	-83.236%
2025-10-06	5.3600	5.4000	4.9000	5.4000	+3.846%	31	4,797	-84.074%
2025-10-03	5.3500	5.3600	5.2000	5.2000	-2.256%	17	4,779	-83.462%
2025-10-02	5.2500	5.3500	5.2200	5.3200	+2.901%	86	4,777	-83.835%
2025-10-01	5.2600	5.3500	5.1500	5.1700	-4.259%	28	4,767	-83.366%
2025-09-30	6.0500	6.0500	5.3500	5.4000	-8.163%	32	4,759	-84.074%
2025-09-29	6.8300	6.8300	5.5000	5.8800	-12.889%	295	4,735	-85.374%
2025-09-26	6.6100	6.7500	6.6000	6.7500	+0.746%	7	4,517	-87.259%
2025-09-25	6.3000	6.7000	6.3000	6.7000	-3.597%	26	4,510	-87.164%
2025-09-23	6.9500	6.9500	6.9500	6.9500	+1.312%	1	4,491	-87.626%
2025-09-22	6.7300	6.8600	6.7000	6.8600	+3.313%	3	4,491	-87.464%
2025-09-19	6.5000	6.8300	6.5000	6.6400	-7.778%	30	4,489	-87.048%
2025-09-18	7.1000	7.2000	7.1000	7.2000	+0.699%	56	4,479	-88.056%
2025-09-17	7.2000	7.2000	7.1500	7.1500	+1.707%	2	4,479	-87.972%
2025-09-16	6.7000	7.0300	6.6500	7.0300	+0.142%	9	4,480	-87.767%
2025-09-15	7.1500	7.1500	6.9000	7.0200	-7.020%	24	4,474	-87.749%
2025-09-12	7.9400	7.9400	7.5500	7.5500	-6.790%	105	4,452	-88.609%
2025-09-11	8.0500	8.2500	8.0500	8.1000	+11.724%	11	4,454	-89.383%
2025-09-10	7.3000	7.3000	6.8000	7.2500	-4.731%	7	4,452	-88.138%
2025-09-08	7.7200	7.7500	7.6100	7.6100	+0.396%	4	4,447	-88.699%
2025-09-05	7.4000	7.5800	7.4000	7.5800	-2.821%	3	4,447	-88.654%
2025-09-04	7.5500	7.8000	7.5500	7.8000	+5.691%	30	4,446	-88.974%
2025-09-03	7.4700	7.4700	7.3000	7.3800	+4.681%	8	4,422	-88.347%
2025-09-02	7.0500	7.0500	7.0500	7.0500	-10.985%	1	4,427	-87.801%
2025-08-29	8.3000	8.3000	7.9200	7.9200	-4.808%	3	4,428	-89.141%
2025-08-28	8.3800	8.4300	8.3200	8.3200	+3.354%	4	4,428	-89.663%
2025-08-27	8.0400	8.0500	7.7500	8.0500	+2.548%	9	4,425	-89.317%
2025-08-26	7.3000	7.8500	7.3000	7.8500	+7.534%	17	4,431	-89.045%
2025-08-25	7.3600	7.3600	7.1700	7.3000	-0.680%	5	4,421	-88.219%
2025-08-22	6.7500	7.3500	6.7500	7.3500	+22.500%	153	4,423	-88.299%
2025-08-21	6.1000	6.1200	5.9600	6.0000	+1.180%	512	4,516	-85.667%
2025-08-20	5.8000	6.0500	5.8000	5.9300	-4.968%	9	4,401	-85.497%
2025-08-19	6.3200	6.3200	6.2400	6.2400	-4.000%	12	4,405	-86.218%
2025-08-18	6.3500	6.6000	6.0500	6.5000	+1.562%	21	4,409	-86.769%
2025-08-15	6.5800	6.6500	6.4000	6.4000	-3.759%	40	4,408	-86.563%
2025-08-14	6.7200	6.7800	6.4400	6.6500	-4.317%	28	4,400	-87.068%
2025-08-13	6.6800	6.9500	6.5000	6.9500	+13.934%	45	4,391	-87.626%
2025-08-12	6.2000	6.3200	6.1000	6.1000	+8.156%	31	4,408	-85.902%
2025-08-11	5.6000	5.6500	5.5500	5.6400	-1.053%	26	4,412	-84.752%
2025-08-08	5.8000	5.8000	5.6000	5.7000	-2.564%	30	4,402	-84.912%
2025-08-07	6.2000	6.2000	5.8500	5.8500	-4.412%	34	4,415	-85.299%
2025-08-06	6.1000	6.2400	6.0500	6.1200	+0.328%	18	4,386	-85.948%
2025-08-05	6.4000	6.4000	6.0000	6.1000	-6.009%	62	4,396	-85.902%
2025-08-04	6.3000	6.4900	6.2900	6.4900	+8.167%	378	4,410	-86.749%
2025-08-01	5.5500	6.1000	5.5000	6.0000	-7.692%	23	4,549	-85.667%
2025-07-30	6.6500	6.8600	6.5000	6.5000	+3.834%	45	4,554	-86.769%
2025-07-29	6.5500	6.5500	6.0000	6.2600	-3.692%	8	4,552	-86.262%
2025-07-28	6.5000	6.5000	6.5000	6.5000	-1.216%	4	4,544	-86.769%
2025-07-25	6.5000	6.6000	6.4000	6.5800	-0.303%	31	4,545	-86.930%
2025-07-24	6.6900	6.9000	6.6000	6.6000	-10.811%	5	4,545	-86.970%
2025-07-23	6.8000	7.4200	6.8000	7.4000	+12.977%	34	4,540	-88.378%
2025-07-22	6.6000	6.6200	6.5500	6.5500	-3.676%	4	4,542	-86.870%
2025-07-21	6.9500	6.9500	6.8000	6.8000	+0.741%	18	4,540	-87.353%
2025-07-18	6.5000	6.7500	6.5000	6.7500	+7.143%	159	4,525	-87.259%
2025-07-17	6.4500	6.4500	6.2500	6.3000	0.000%	8	4,370	-86.349%
2025-07-16	6.3000	6.3000	6.3000	6.3000	+1.124%	2	4,368	-86.349%
2025-07-15	6.2300	6.2300	6.1400	6.2300	-2.656%	7	4,368	-86.196%
2025-07-14	6.3000	6.5000	6.3000	6.4000	+4.918%	38	4,370	-86.563%
2025-07-11	6.1000	6.1000	6.1000	6.1000	-5.426%	1	4,370	-85.902%
2025-07-10	6.3500	6.5500	6.2500	6.4500	+5.738%	18	4,369	-86.667%
2025-07-09	6.5000	6.5000	6.1000	6.1000	-4.538%	42	4,364	-85.902%
2025-07-08	6.7500	6.7500	6.3000	6.3900	-1.541%	48	4,345	-86.541%
2025-07-07	6.9000	6.9000	6.4000	6.4900	-8.592%	60	4,352	-86.749%
2025-07-03	7.1000	7.1000	6.5000	7.1000	+6.447%	92	4,362	-87.887%
2025-07-02	6.1000	6.6700	6.1000	6.6700	+11.167%	173	4,362	-87.106%
2025-07-01	5.6500	6.0500	5.6100	6.0000	+7.143%	86	4,423	-85.667%
2025-06-30	5.2500	5.6800	5.2500	5.6000	+8.738%	22	4,454	-84.643%
2025-06-27	4.7500	5.2000	4.7000	5.1500	+13.436%	174	4,438	-83.301%
2025-06-26	4.0500	4.5400	4.0500	4.5400	+10.732%	36	4,427	-81.057%
2025-06-25	4.4700	4.4700	4.0100	4.1000	-2.613%	44	4,427	-79.024%
2025-06-24	3.9500	4.6800	3.9500	4.2100	+27.576%	119	4,411	-79.572%
2025-06-23	3.3000	3.3000	3.3000	3.3000	-2.367%	1	4,454	-73.939%
2025-06-20	3.4000	3.4500	3.3000	3.3800	-3.429%	80	4,455	-74.556%
2025-06-18	3.2000	3.5000	3.2000	3.5000	+7.692%	25	4,462	-75.429%
2025-06-17	3.5000	3.5000	3.2500	3.2500	-5.248%	63	4,462	-73.538%
2025-06-16	3.2200	3.4300	3.1700	3.4300	+18.685%	270	4,461	-74.927%
2025-06-13	2.9400	3.1500	2.8500	2.8900	-12.424%	58	4,465	-70.242%
2025-06-12	3.3500	3.3500	3.3000	3.3000	-7.563%	5	4,444	-73.939%
2025-06-11	3.7900	3.9000	3.5700	3.5700	-2.192%	16	4,439	-75.910%
2025-06-10	3.6500	3.6500	3.6500	3.6500	-6.410%	1	4,428	-76.438%
2025-06-09	3.9000	3.9000	3.9000	3.9000	+3.723%	1	4,429	-77.949%
2025-06-06	3.7600	3.7600	3.7600	3.7600	-1.828%	2	4,430	-77.128%
2025-06-05	3.6700	3.8300	3.6700	3.8300	+7.283%	2	4,430	-77.546%
2025-06-04	3.7000	3.7000	3.5700	3.5700	-2.192%	3	4,429	-75.910%
2025-06-03	3.6000	3.6500	3.6000	3.6500	+4.286%	3	4,429	-76.438%
2025-06-02	3.3300	3.5000	3.3300	3.5000	+4.167%	230	4,431	-75.429%
2025-05-30	3.3000	3.3600	3.3000	3.3600	-1.466%	6	4,449	-74.405%
2025-05-29	2.6600	3.4100	2.6600	3.4100	+2.096%	4	4,450	-74.780%
2025-05-28	3.3400	3.3400	3.3400	3.3400	-7.222%	1	4,454	-74.251%
2025-05-27	3.3500	3.6000	3.3500	3.6000	+20.000%	10	4,454	-76.111%
2025-05-23	2.7500	3.0000	2.7500	3.0000	-1.316%	18	4,458	-71.333%
2025-05-22	3.3000	3.3000	3.0400	3.0400	+4.467%	12	4,458	-71.711%
2025-05-21	2.9100	2.9100	2.9100	2.9100	-15.652%	3	4,446	-70.447%
2025-05-19	3.4500	3.4500	3.4500	3.4500	-2.817%	1	4,447	-75.072%
2025-05-16	3.3500	3.6000	3.3200	3.5500	+11.987%	42	4,447	-75.775%
2025-05-15	3.1700	3.1700	3.1700	3.1700	-3.939%	2	4,437	-72.871%
2025-05-14	3.4000	3.4000	3.3000	3.3000	+6.452%	2	4,439	-73.939%
2025-05-13	3.1000	3.1000	3.1000	3.1000	+3.333%	2	4,439	-72.258%
2025-05-12	2.9600	3.0500	2.9600	3.0000	+35.747%	4	4,441	-71.333%
2025-05-09	2.2100	2.2100	2.2100	2.2100	-7.917%	4	4,439	-61.086%
2025-05-08	2.3200	2.4000	2.3200	2.4000	+14.286%	5	4,439	-64.167%
2025-05-06	2.0800	2.1100	2.0800	2.1000	-4.545%	10	4,435	-59.048%
2025-05-05	2.2000	2.2000	2.2000	2.2000	+2.326%	5	4,425	-60.909%
2025-05-02	2.0600	2.1500	2.0600	2.1500	+20.787%	18	4,420	-60.000%
2025-05-01	1.7800	1.7800	1.7800	1.7800	+6.587%	1	4,420	-51.685%
2025-04-30	1.5000	1.6700	1.4400	1.6700	-8.743%	14	4,419	-48.503%
2025-04-29	1.8600	1.8600	1.8100	1.8300	+0.549%	20	4,413	-53.005%
2025-04-25	1.9200	1.9200	1.8200	1.8200	-9.000%	44	4,393	-52.747%
2025-04-23	2.0000	2.0500	2.0000	2.0000	+19.048%	11	4,391	-57.000%
2025-04-22	1.5500	1.7500	1.5500	1.6800	+11.258%	26	4,392	-48.810%
2025-04-21	1.2900	1.6200	1.2900	1.5100	-17.935%	17	4,393	-43.046%
2025-04-17	1.7100	1.8400	1.6600	1.8400	+6.977%	3	4,391	-53.261%
2025-04-16	1.6800	1.7200	1.6800	1.7200	+1.176%	5	4,391	-50.000%
2025-04-15	1.7000	1.7000	1.7000	1.7000	-0.585%	2	4,388	-49.412%
2025-04-14	1.8000	1.8000	1.6400	1.7100	-2.286%	16	4,388	-49.708%
2025-04-11	1.7500	1.7500	1.7500	1.7500	-2.778%	22	4,376	-50.857%
2025-04-10	2.1600	2.1600	1.7400	1.8000	-23.729%	13	4,370	-52.222%
2025-04-09	1.8300	2.4500	1.6400	2.3600	+45.679%	364	4,359	-63.559%
2025-04-08	1.8600	1.8700	1.5900	1.6200	+8.000%	7	4,353	-46.914%
2025-04-07	1.4000	1.6100	1.2200	1.5000	+4.895%	12	4,354	-42.667%
2025-04-04	1.4000	1.6900	1.1900	1.4300	-10.063%	648	4,355	-39.860%
2025-04-03	1.9400	1.9400	1.5900	1.5900	-30.263%	368	4,305	-45.912%
2025-04-02	2.3800	2.3800	2.2100	2.2800	+8.571%	10	4,042	-62.281%
2025-04-01	2.0600	2.1000	1.9500	2.1000	-0.943%	292	4,042	-59.048%
2025-03-31	2.0500	2.1200	1.5500	2.1200	-1.395%	178	3,951	-59.434%
2025-03-28	2.4300	2.4300	2.1500	2.1500	-17.308%	90	3,871	-60.000%
2025-03-27	2.6800	2.6800	2.5000	2.6000	-0.383%	21	3,852	-66.923%
2025-03-26	2.5900	2.6100	2.5900	2.6100	-5.091%	11	3,845	-67.050%
2025-03-25	2.9500	2.9500	2.6600	2.7500	-2.827%	33	3,834	-68.727%
2025-03-24	2.8600	2.9000	2.8000	2.8300	+4.815%	21	3,826	-69.611%
2025-03-21	2.4000	2.9900	2.3800	2.7000	-7.534%	112	3,818	-68.148%
2025-03-20	2.9000	2.9400	2.8600	2.9200	+0.690%	23	3,788	-70.548%
2025-03-19	2.8100	2.9000	2.8100	2.9000	+12.403%	6	3,790	-70.345%
2025-03-18	2.5800	2.5800	2.5800	2.5800	-6.182%	4	3,787	-66.667%
2025-03-17	2.6700	2.7500	2.6700	2.7500	+11.789%	3	3,787	-68.727%
2025-03-14	2.4200	2.4600	2.4200	2.4600	+18.269%	4	3,785	-65.041%
2025-03-13	2.0600	2.1200	2.0600	2.0800	-7.965%	3	3,785	-58.654%
2025-03-12	2.4500	2.4500	2.2200	2.2600	+5.116%	307	3,785	-61.947%